5967 TONE(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281781781781785,00089
1983-12-271781781781783,00089
1983-12-2619119119019011,00095
1983-12-24189189189189301,00094.50
1983-12-231891891891891,00094.50
1983-12-221781781781785,00089
1983-12-151751781751783,00089
1983-12-131781781781781,00089
1983-12-091761761761764,00088
1983-12-081801801761766,00088
1983-12-071751751751756,00087.50
1983-11-281781871781873,00093.50
1983-11-251871871871871,00093.50
1983-11-241881881881881,00094
1983-11-221811881811883,00094
1983-11-151951951951951,00097.50
1983-11-101851851851851,00092.50
1983-11-091851851851852,00092.50
1983-11-071851851851851,00092.50
1983-11-041851851851852,00092.50
1983-10-311851851851852,00092.50
1983-10-291801801801802,00090
1983-10-261891891891894,00094.50
1983-10-251891891891891,00094.50
1983-10-241891891891891,00094.50
1983-10-191891891891893,00094.50
1983-10-181821891821892,00094.50
1983-10-011891891891891,00094.50
1983-09-301891891891891,00094.50
1983-09-291891891891891,00094.50
1983-09-281901901901901,00095
1983-09-271901901901902,00095
1983-09-261901901901901,00095
1983-09-141901901901901,00095
1983-09-121901901861863,00093
1983-08-271951951951951,00097.50
1983-08-261891901891904,00095
1983-08-241951951951952,00097.50
1983-08-191901951901952,00097.50
1983-08-111881931881932,00096.50
1983-08-061931931931931,00096.50
1983-08-051921921901903,00095
1983-08-041901921901924,00096
1983-07-291931931931933,00096.50
1983-07-261931931931931,00096.50
1983-07-251931931931931,00096.50
1983-07-221931931931931,00096.50
1983-07-211901931901935,00096.50
1983-07-141901941901942,00097
1983-07-121901941901943,00097
1983-07-061941951941955,00097.50
1983-06-231951951951953,00097.50
1983-06-201821901821902,00095
1983-06-171861861861861,00093
1983-06-161821921821922,00096
1983-06-151881921881922,00096
1983-06-141891941891942,00097
1983-06-131891931891932,00096.50
1983-06-111901931901932,00096.50
1983-06-031881931881933,00096.50
1983-05-271901951901953,00097.50
1983-05-261901901901902,00095
1983-05-2319919919919911,00099.50
1983-05-191962001962002,000100
1983-05-161982001982002,000100
1983-05-131962001962003,000100
1983-05-021992001992002,000100
1983-04-261962001962004,000100
1983-04-251982001982002,000100
1983-04-232002002002002,000100
1983-04-221982001982002,000100
1983-04-091982021982023,000101
1983-04-082002022002022,000101
1983-04-072002022002022,000101
1983-04-062002002002002,000100
1983-04-0520020320020324,000101.50
1983-04-04203203203203120,000101.50
1983-04-022022022022021,000101
1983-04-012102102102103,000105
1983-03-3120321420321416,000107
1983-03-302002032002032,000101.50
1983-03-262012032012033,000101.50
1983-03-242002032002033,000101.50
1983-03-182012032012032,000101.50
1983-03-161972051972052,000102.50
1983-03-122052052052051,000102.50
1983-03-1120020020020026,000100
1983-03-092002002002002,000100
1983-03-052052052052051,000102.50
1983-03-042002002002004,000100
1983-02-282002032002032,000101.50
1983-02-242042052042052,000102.50
1983-02-231982051982052,000102.50
1983-02-222052052052051,000102.50
1983-02-212002042002048,000102
1983-02-181952001952009,000100
1983-02-171921921921921,00096
1983-02-151962001962002,000100
1983-02-0820020020020010,000100
1983-02-011942001942002,000100
1983-01-292042042042041,000102
1983-01-262052052052052,000102.50
1983-01-252052122052124,000106
1983-01-242052152052156,000107.50
1983-01-221992051992053,000102.50
1983-01-212002002002001,000100
1983-01-201901981901988,00099
1983-01-1919019519019519,00097.50
1983-01-181941941941941,00097
1983-01-171901951901954,00097.50
1983-01-141871871871872,00093.50
1983-01-111901901901901,00095
1983-01-101851891851893,00094.50
1983-01-081901901901905,00095
1983-01-071951951951951,00097.50
1983-01-0618818918818816,00094

分割・併合履歴 : [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株